iShares MSCI Emerging Markets Value Factor ETF (EVLU)

EVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.66	36.84	36.54	36.71	-	-0.18%	7,458
Apr 27, 2026	36.85	36.85	36.68	36.77	36.77	-0.39%	872
Apr 24, 2026	36.79	36.92	36.79	36.92	36.92	1.27%	362
Apr 23, 2026	36.77	36.89	36.37	36.45	36.45	-1.68%	5,972
Apr 22, 2026	37.03	37.11	37.00	37.08	37.08	1.98%	2,479
Apr 21, 2026	36.99	36.99	36.36	36.36	36.36	-1.19%	2,776
Apr 20, 2026	36.82	36.82	36.76	36.79	36.79	-0.56%	1,278
Apr 17, 2026	36.82	37.28	36.82	37.00	37.00	1.88%	5,064
Apr 16, 2026	36.39	36.39	36.17	36.32	36.32	0.82%	2,258
Apr 15, 2026	36.01	36.04	35.83	36.02	36.02	-0.15%	1,989
Apr 14, 2026	35.88	36.07	35.88	36.07	36.07	1.38%	3,221
Apr 13, 2026	35.20	35.58	35.20	35.58	35.58	0.93%	2,822
Apr 10, 2026	35.32	35.32	35.15	35.26	35.26	0.05%	2,734
Apr 9, 2026	35.05	35.26	35.05	35.24	35.24	0.34%	1,437
Apr 8, 2026	35.01	35.36	34.86	35.12	35.12	3.94%	14,967
Apr 7, 2026	33.78	33.79	33.39	33.78	33.78	-0.07%	2,920
Apr 6, 2026	33.91	33.91	33.78	33.81	33.81	1.10%	1,487
Apr 2, 2026	33.49	33.49	33.43	33.44	33.44	-0.56%	1,155
Apr 1, 2026	33.65	33.93	33.63	33.63	33.63	0.44%	1,531
Mar 31, 2026	32.77	33.48	32.74	33.48	33.48	2.98%	3,347
Mar 30, 2026	32.72	32.78	32.39	32.52	32.51	-0.68%	3,791
Mar 27, 2026	32.75	32.85	32.69	32.74	32.74	0.10%	3,266
Mar 26, 2026	33.22	33.27	32.71	32.71	32.71	-2.92%	1,417
Mar 25, 2026	33.58	33.74	33.58	33.69	33.69	1.60%	1,771
Mar 24, 2026	33.10	33.28	33.04	33.16	33.16	-1.74%	1,850
Mar 23, 2026	33.63	33.83	33.45	33.75	33.75	2.54%	6,915
Mar 20, 2026	33.60	33.60	32.91	32.91	32.91	-2.89%	1,757
Mar 19, 2026	33.65	34.00	33.55	33.89	33.89	-0.01%	7,051
Mar 18, 2026	34.25	34.25	33.89	33.89	33.89	-1.82%	1,874
Mar 17, 2026	34.52	34.52	34.52	34.52	34.52	0.79%	150
Mar 16, 2026	34.02	34.32	34.02	34.25	34.25	2.49%	1,981
Mar 13, 2026	33.97	33.97	33.42	33.42	33.42	-0.37%	11,499
Mar 12, 2026	34.27	34.30	33.52	33.54	33.54	-2.70%	9,021
Mar 11, 2026	34.33	34.47	34.29	34.47	34.47	0.40%	1,242
Mar 10, 2026	34.75	34.75	34.33	34.33	34.33	-0.58%	818
Mar 9, 2026	33.64	34.53	33.57	34.53	34.53	1.62%	3,697
Mar 6, 2026	33.95	34.08	33.95	33.98	33.98	-0.44%	992
Mar 5, 2026	34.45	34.45	33.76	34.13	34.13	-2.06%	16,894
Mar 4, 2026	34.42	35.18	34.42	34.85	34.85	-0.16%	10,405
Mar 3, 2026	34.73	34.91	34.00	34.91	34.91	-5.17%	11,278
Mar 2, 2026	36.31	37.02	36.31	36.81	36.81	-1.35%	7,384
Feb 27, 2026	37.16	37.37	37.16	37.31	37.31	0.07%	3,230
Feb 26, 2026	37.14	37.29	36.97	37.29	37.29	-0.12%	32,687
Feb 25, 2026	37.19	37.37	37.19	37.33	37.33	1.65%	3,290
Feb 24, 2026	36.49	36.74	36.48	36.73	36.73	1.29%	3,015
Feb 23, 2026	36.39	36.43	36.22	36.26	36.26	-0.43%	8,540
Feb 20, 2026	35.85	36.47	35.80	36.41	36.41	1.57%	5,788
Feb 19, 2026	35.80	35.85	35.69	35.85	35.85	-0.25%	873
Feb 18, 2026	35.92	36.10	35.92	35.94	35.94	0.45%	2,953
Feb 17, 2026	35.73	35.84	35.54	35.78	35.78	-0.28%	7,295

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.